Glencore plc (JSE:GLN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,213
-686 (-5.32%)
At close: Oct 19, 2026
JSE:GLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 12,806.00 | 12,952.00 | 12,210.00 | 12,213.00 | 12,213.00 | -5.32% | 4,663,783 |
| Oct 16, 2026 | 12,671.00 | 12,899.00 | 12,640.00 | 12,899.00 | 12,899.00 | 2.90% | 4,646,765 |
| Oct 15, 2026 | 12,500.00 | 12,535.00 | 12,237.00 | 12,535.00 | 12,535.00 | -1.15% | 4,444,144 |
| Oct 14, 2026 | 13,000.00 | 13,000.00 | 12,556.00 | 12,681.00 | 12,681.00 | -1.18% | 1,547,657 |
| Oct 13, 2026 | 12,700.00 | 12,978.00 | 12,648.00 | 12,832.00 | 12,832.00 | -0.02% | 1,257,462 |
| Oct 12, 2026 | 12,757.00 | 12,919.00 | 12,727.00 | 12,834.00 | 12,834.00 | 0.38% | 1,016,529 |
| Oct 9, 2026 | 12,704.00 | 12,890.00 | 12,614.00 | 12,786.00 | 12,786.00 | 1.86% | 2,428,478 |
| Oct 8, 2026 | 12,450.00 | 12,561.00 | 12,328.00 | 12,552.00 | 12,552.00 | 0.67% | 4,592,932 |
| Oct 7, 2026 | 12,540.00 | 12,681.00 | 12,422.00 | 12,469.00 | 12,469.00 | -0.95% | 2,482,838 |
| Oct 6, 2026 | 12,564.00 | 12,785.00 | 12,462.00 | 12,588.00 | 12,588.00 | 0.21% | 3,167,583 |
| Oct 5, 2026 | 12,494.00 | 12,561.00 | 12,360.00 | 12,561.00 | 12,561.00 | 0.97% | 2,221,034 |
| Oct 2, 2026 | 12,045.00 | 12,440.00 | 12,021.00 | 12,440.00 | 12,440.00 | 3.80% | 1,683,144 |
| Oct 1, 2026 | 12,024.00 | 12,065.00 | 11,895.00 | 11,985.00 | 11,985.00 | -0.90% | 12,828,181 |
| Sep 30, 2026 | 12,110.00 | 12,334.00 | 11,979.00 | 12,094.00 | 12,094.00 | 0.22% | 3,140,797 |
| Sep 29, 2026 | 12,087.00 | 12,267.00 | 12,053.00 | 12,067.00 | 12,067.00 | 0.64% | 2,906,021 |
| Sep 28, 2026 | 11,978.00 | 12,063.00 | 11,861.00 | 11,990.00 | 11,990.00 | -0.08% | 4,180,719 |
| Sep 25, 2026 | 12,152.00 | 12,270.00 | 11,959.00 | 12,000.00 | 12,000.00 | 0.71% | 2,836,617 |
| Sep 23, 2026 | 11,768.00 | 12,016.00 | 11,732.00 | 11,915.00 | 11,915.00 | 2.56% | 3,524,995 |
| Sep 22, 2026 | 11,913.00 | 11,913.00 | 11,516.00 | 11,618.00 | 11,618.00 | -2.06% | 15,796,671 |
| Sep 21, 2026 | 12,100.00 | 12,302.00 | 11,862.00 | 11,862.00 | 11,862.00 | -2.38% | 2,602,806 |
| Sep 18, 2026 | 12,346.00 | 12,438.00 | 12,088.00 | 12,151.00 | 12,151.00 | -3.69% | 5,080,822 |
| Sep 17, 2026 | 12,510.00 | 12,617.00 | 12,292.00 | 12,617.00 | 12,617.00 | 0.86% | 8,975,040 |
| Sep 16, 2026 | 12,745.00 | 12,796.00 | 12,504.00 | 12,510.00 | 12,510.00 | -0.65% | 2,009,319 |
| Sep 15, 2026 | 12,952.00 | 12,952.00 | 12,592.00 | 12,592.00 | 12,592.00 | -2.81% | 2,335,043 |
| Sep 14, 2026 | 13,051.00 | 13,083.00 | 12,824.00 | 12,956.00 | 12,956.00 | -1.98% | 1,140,012 |
| Sep 11, 2026 | 13,244.00 | 13,252.00 | 12,981.00 | 13,218.00 | 13,218.00 | 1.02% | 3,268,389 |
| Sep 10, 2026 | 13,601.00 | 13,670.00 | 13,065.00 | 13,085.00 | 13,085.00 | -3.91% | 2,189,678 |
| Sep 9, 2026 | 13,434.00 | 13,750.00 | 13,434.00 | 13,618.00 | 13,618.00 | -0.05% | 3,900,077 |
| Sep 8, 2026 | 13,118.00 | 13,657.00 | 13,118.00 | 13,625.00 | 13,625.00 | 4.53% | 5,654,318 |
| Sep 7, 2026 | 12,894.00 | 13,083.00 | 12,844.00 | 13,034.00 | 13,034.00 | 0.14% | 994,776 |
| Sep 4, 2026 | 13,015.00 | 13,145.00 | 12,907.00 | 13,016.00 | 13,016.00 | -0.72% | 807,693 |
| Sep 3, 2026 | 12,943.00 | 13,259.00 | 12,933.00 | 13,111.00 | 13,111.00 | 1.30% | 1,381,176 |
| Sep 2, 2026 | 12,826.00 | 13,028.00 | 12,770.00 | 12,943.00 | 12,943.00 | -0.63% | 2,303,645 |
| Sep 1, 2026 | 13,129.00 | 13,349.00 | 12,970.00 | 13,025.00 | 13,025.00 | 0.97% | 3,910,989 |
| Aug 31, 2026 | 13,125.00 | 13,288.00 | 12,776.00 | 12,900.00 | 12,900.00 | -0.76% | 1,774,890 |
| Aug 28, 2026 | 12,990.00 | 13,034.00 | 12,864.00 | 12,999.00 | 12,999.00 | 1.05% | 940,398 |
| Aug 27, 2026 | 12,790.00 | 12,908.00 | 12,634.00 | 12,864.00 | 12,864.00 | 0.31% | 1,750,706 |
| Aug 26, 2026 | 12,910.00 | 13,001.00 | 12,814.00 | 12,824.00 | 12,824.00 | -0.01% | 3,102,322 |
| Aug 25, 2026 | 12,951.00 | 13,125.00 | 12,917.00 | 13,100.00 | 12,825.00 | 0.40% | 1,677,391 |
| Aug 24, 2026 | 12,980.00 | 13,122.00 | 12,963.00 | 13,048.00 | 12,774.09 | 0.62% | 2,120,702 |
| Aug 21, 2026 | 12,925.00 | 13,156.00 | 12,925.00 | 12,968.00 | 12,695.77 | 1.62% | 4,153,447 |
| Aug 20, 2026 | 12,674.00 | 12,761.00 | 12,531.00 | 12,761.00 | 12,493.12 | 1.39% | 4,940,485 |
| Aug 19, 2026 | 12,082.00 | 12,616.00 | 12,082.00 | 12,586.00 | 12,321.79 | 4.34% | 4,986,167 |
| Aug 18, 2026 | 12,016.00 | 12,206.00 | 12,011.00 | 12,062.00 | 11,808.79 | -0.66% | 1,621,160 |
| Aug 17, 2026 | 12,195.00 | 12,313.00 | 12,083.00 | 12,142.00 | 11,887.11 | 0.50% | 2,802,008 |
| Aug 14, 2026 | 12,147.00 | 12,147.00 | 11,910.00 | 12,081.00 | 11,827.39 | -1.63% | 1,923,650 |
| Aug 13, 2026 | 12,258.00 | 12,342.00 | 12,111.00 | 12,281.00 | 12,023.19 | -1.36% | 1,504,744 |
| Aug 12, 2026 | 12,485.00 | 12,756.00 | 12,447.00 | 12,450.00 | 12,188.65 | -0.68% | 3,679,394 |
| Aug 11, 2026 | 12,400.00 | 12,590.00 | 12,400.00 | 12,535.00 | 12,271.86 | 2.83% | 3,098,680 |
| Aug 7, 2026 | 12,400.00 | 12,542.00 | 12,114.00 | 12,190.00 | 11,934.10 | -1.93% | 2,814,916 |